Ａｐｐｉｅｒ Ｇｒｏｕｐの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,291 | 1,296 | 1,242 | 1,268 | -42 | -3.2% | 999,300 |
| 2024/06/14 | 1,291 | 1,334 | 1,282 | 1,310 | ±0 | ±0% | 1,596,200 |
| 2024/06/13 | 1,279 | 1,328 | 1,272 | 1,310 | +61 | +4.9% | 1,907,900 |
| 2024/06/12 | 1,260 | 1,290 | 1,238 | 1,249 | +8 | +0.6% | 729,900 |
| 2024/06/11 | 1,240 | 1,252 | 1,227 | 1,241 | -1 | -0.1% | 405,900 |
| 2024/06/10 | 1,255 | 1,256 | 1,229 | 1,242 | -18 | -1.4% | 623,800 |
| 2024/06/07 | 1,264 | 1,277 | 1,253 | 1,260 | -5 | -0.4% | 533,700 |
| 2024/06/06 | 1,290 | 1,292 | 1,260 | 1,265 | -20 | -1.6% | 798,700 |
| 2024/06/05 | 1,302 | 1,318 | 1,282 | 1,285 | -23 | -1.8% | 970,100 |
| 2024/06/04 | 1,262 | 1,329 | 1,260 | 1,308 | +62 | +5% | 1,320,300 |
| 2024/06/03 | 1,267 | 1,281 | 1,245 | 1,246 | -4 | -0.3% | 678,900 |
| 2024/05/31 | 1,211 | 1,265 | 1,208 | 1,250 | +43 | +3.6% | 1,066,700 |
| 2024/05/30 | 1,201 | 1,218 | 1,190 | 1,207 | -28 | -2.3% | 899,500 |
| 2024/05/29 | 1,275 | 1,280 | 1,227 | 1,235 | -45 | -3.5% | 1,240,700 |
| 2024/05/28 | 1,283 | 1,312 | 1,269 | 1,280 | +8 | +0.6% | 959,600 |
| 2024/05/27 | 1,284 | 1,287 | 1,253 | 1,272 | -19 | -1.5% | 910,500 |
| 2024/05/24 | 1,262 | 1,297 | 1,255 | 1,291 | +13 | +1% | 950,200 |
| 2024/05/23 | 1,325 | 1,337 | 1,273 | 1,278 | -17 | -1.3% | 746,400 |
| 2024/05/22 | 1,269 | 1,311 | 1,241 | 1,295 | +22 | +1.7% | 1,140,300 |
| 2024/05/21 | 1,346 | 1,356 | 1,272 | 1,273 | -74 | -5.5% | 1,357,000 |
| 2024/05/20 | 1,339 | 1,376 | 1,331 | 1,347 | +6 | +0.4% | 745,100 |
| 2024/05/17 | 1,348 | 1,362 | 1,327 | 1,341 | -22 | -1.6% | 1,188,700 |
| 2024/05/16 | 1,394 | 1,441 | 1,354 | 1,363 | +61 | +4.7% | 2,242,900 |
| 2024/05/15 | 1,356 | 1,381 | 1,302 | 1,302 | -114 | -8.1% | 2,690,700 |
| 2024/05/14 | 1,378 | 1,416 | 1,373 | 1,416 | +60 | +4.4% | 1,938,700 |
| 2024/05/13 | 1,333 | 1,372 | 1,332 | 1,356 | +23 | +1.7% | 1,078,300 |
| 2024/05/10 | 1,350 | 1,358 | 1,327 | 1,333 | -30 | -2.2% | 1,141,200 |
| 2024/05/09 | 1,371 | 1,386 | 1,346 | 1,363 | -19 | -1.4% | 1,056,700 |
| 2024/05/08 | 1,394 | 1,415 | 1,377 | 1,382 | -16 | -1.1% | 1,258,200 |
| 2024/05/07 | 1,363 | 1,422 | 1,353 | 1,398 | +58 | +4.3% | 1,382,700 |
| 2024/05/02 | 1,315 | 1,356 | 1,301 | 1,340 | +37 | +2.8% | 842,800 |
| 2024/05/01 | 1,285 | 1,319 | 1,279 | 1,303 | -23 | -1.7% | 695,400 |
| 2024/04/30 | 1,328 | 1,347 | 1,314 | 1,326 | +14 | +1.1% | 1,330,000 |
| 2024/04/26 | 1,305 | 1,329 | 1,289 | 1,312 | +8 | +0.6% | 943,900 |
| 2024/04/25 | 1,355 | 1,355 | 1,304 | 1,304 | -100 | -7.1% | 1,479,000 |
| 2024/04/24 | 1,385 | 1,411 | 1,380 | 1,404 | +45 | +3.3% | 1,014,700 |
| 2024/04/23 | 1,394 | 1,395 | 1,336 | 1,359 | -13 | -0.9% | 945,400 |
| 2024/04/22 | 1,358 | 1,385 | 1,344 | 1,372 | +60 | +4.6% | 894,300 |
| 2024/04/19 | 1,321 | 1,330 | 1,299 | 1,312 | -22 | -1.6% | 1,221,200 |
| 2024/04/18 | 1,284 | 1,369 | 1,276 | 1,334 | +39 | +3% | 1,353,600 |
| 2024/04/17 | 1,310 | 1,315 | 1,273 | 1,295 | -19 | -1.4% | 1,046,800 |
| 2024/04/16 | 1,278 | 1,345 | 1,271 | 1,314 | -3 | -0.2% | 1,499,500 |
| 2024/04/15 | 1,335 | 1,349 | 1,311 | 1,317 | -43 | -3.2% | 1,178,700 |
| 2024/04/12 | 1,403 | 1,413 | 1,343 | 1,360 | -32 | -2.3% | 1,490,300 |
| 2024/04/11 | 1,414 | 1,419 | 1,377 | 1,392 | -48 | -3.3% | 1,311,500 |
| 2024/04/10 | 1,441 | 1,464 | 1,430 | 1,440 | +14 | +1% | 922,100 |
| 2024/04/09 | 1,470 | 1,472 | 1,424 | 1,426 | -37 | -2.5% | 1,106,000 |
| 2024/04/08 | 1,476 | 1,481 | 1,446 | 1,463 | +4 | +0.3% | 732,100 |
| 2024/04/05 | 1,443 | 1,469 | 1,433 | 1,459 | -13 | -0.9% | 827,200 |
| 2024/04/04 | 1,479 | 1,495 | 1,456 | 1,472 | +19 | +1.3% | 857,800 |
201～
250
件表示中 / 988件
類似銘柄と比較する
現在ご覧いただいている「Ａｐｐｉｅｒ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ａｐｐｉｅｒ | 124,400円 | +33.5% | +84.3% | 0.18% | 35.37倍 | 3.69倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| サイボウズ | 278,700円 | +21.3% | +59.2% | 1.44% | 21.81倍 | 11.07倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ウイングアーク | 372,000円 | +5.6% | +7.8% | 2.80% | 20.20倍 | 3.07倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| Ｓｙｎｓ | 111,500円 | +0.2% | - | 0.00% | - | 6.39倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| ソフトバンク１ Ｐ | 381,000円 | - | - | 2.62% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
